30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 3 | 20250108 | 191200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 4 | 20250108 | 191100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 5 | 20250108 | 191000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 6 | 20250108 | 190900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 7 | 20250108 | 190800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 8 | 20250108 | 190700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 9 | 20250108 | 190600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 10 | 20250108 | 190500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 11 | 20250108 | 190400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 12 | 20250108 | 190300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 13 | 20250108 | 190200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 14 | 20250108 | 190100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 15 | 20250108 | 190000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 16 | 20250108 | 185900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 17 | 20250108 | 185800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 18 | 20250108 | 185700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 19 | 20250108 | 185600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 20 | 20250108 | 185500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 21 | 20250108 | 185400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 22 | 20250108 | 185300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 23 | 20250108 | 185200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 24 | 20250108 | 185100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 25 | 20250108 | 185000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 26 | 20250108 | 184900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 27 | 20250108 | 184800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 28 | 20250108 | 184700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 29 | 20250108 | 184600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 30 | 20250108 | 184500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 31 | 20250108 | 184400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 32 | 20250108 | 184300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 33 | 20250108 | 184200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 34 | 20250108 | 184100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 35 | 20250108 | 184000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 36 | 20250108 | 183900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 37 | 20250108 | 183800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 38 | 20250108 | 183700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 39 | 20250108 | 183600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 40 | 20250108 | 183500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 41 | 20250108 | 183400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 42 | 20250108 | 183300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 43 | 20250108 | 183200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 44 | 20250108 | 183100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 45 | 20250108 | 183000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 46 | 20250108 | 182900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 47 | 20250108 | 182800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 48 | 20250108 | 182700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 49 | 20250108 | 182600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 50 | 20250108 | 182500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 51 | 20250108 | 182400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 52 | 20250108 | 182300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 53 | 20250108 | 182200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 54 | 20250108 | 182100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 55 | 20250108 | 182000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 56 | 20250108 | 181900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 57 | 20250108 | 181800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 58 | 20250108 | 181700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 59 | 20250108 | 181600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 60 | 20250108 | 181500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 61 | 20250108 | 181400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 62 | 20250108 | 181300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 63 | 20250108 | 181200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 64 | 20250108 | 181100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 65 | 20250108 | 181000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 66 | 20250108 | 180900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 67 | 20250108 | 180800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 68 | 20250108 | 180700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 69 | 20250108 | 180600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 70 | 20250108 | 180500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 71 | 20250108 | 180400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 72 | 20250108 | 180300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 73 | 20250108 | 180200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 74 | 20250108 | 180100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 75 | 20250108 | 180000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 76 | 20250108 | 175900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 77 | 20250108 | 175800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 78 | 20250108 | 175700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 79 | 20250108 | 175600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 80 | 20250108 | 175500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 81 | 20250108 | 175400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 82 | 20250108 | 175300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 83 | 20250108 | 175200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 84 | 20250108 | 175100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 85 | 20250108 | 175000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 86 | 20250108 | 174900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 87 | 20250108 | 174800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 88 | 20250108 | 174700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 89 | 20250108 | 174600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 90 | 20250108 | 174500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 91 | 20250108 | 174400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 92 | 20250108 | 174300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 93 | 20250108 | 174200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 94 | 20250108 | 174100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 95 | 20250108 | 174000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 96 | 20250108 | 173900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 97 | 20250108 | 173800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 98 | 20250108 | 173700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 99 | 20250108 | 173600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 100 | 20250108 | 173500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 101 | 20250108 | 173400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 102 | 20250108 | 173300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 103 | 20250108 | 173200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 104 | 20250108 | 173100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 105 | 20250108 | 173000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 106 | 20250108 | 172900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 107 | 20250108 | 172800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 108 | 20250108 | 172700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 109 | 20250108 | 172600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 110 | 20250108 | 172500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 111 | 20250108 | 172400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 112 | 20250108 | 172300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 113 | 20250108 | 172200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 114 | 20250108 | 172100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 115 | 20250108 | 172000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 116 | 20250108 | 171900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 117 | 20250108 | 171800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 118 | 20250108 | 171700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 119 | 20250108 | 171600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 120 | 20250108 | 171500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 121 | 20250108 | 171400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 122 | 20250108 | 171300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 123 | 20250108 | 171200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 124 | 20250108 | 171100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 125 | 20250108 | 171000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 126 | 20250108 | 170900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 127 | 20250108 | 170800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 128 | 20250108 | 170700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 129 | 20250108 | 170600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 130 | 20250108 | 170500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 131 | 20250108 | 170400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 132 | 20250108 | 170300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 133 | 20250108 | 170200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 134 | 20250108 | 170100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 135 | 20250108 | 170000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 136 | 20250108 | 165900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 137 | 20250108 | 165800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 138 | 20250108 | 165700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 139 | 20250108 | 165600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 140 | 20250108 | 165500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 141 | 20250108 | 165400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 142 | 20250108 | 165300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 143 | 20250108 | 165200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 144 | 20250108 | 165100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 145 | 20250108 | 165000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 146 | 20250108 | 164900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 147 | 20250108 | 164800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 148 | 20250108 | 164700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 149 | 20250108 | 164600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 150 | 20250108 | 164500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 151 | 20250108 | 164400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 152 | 20250108 | 164300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 153 | 20250108 | 164200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 154 | 20250108 | 164100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 155 | 20250108 | 164000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 156 | 20250108 | 163900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 157 | 20250108 | 163800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 158 | 20250108 | 163700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 159 | 20250108 | 163600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 160 | 20250108 | 163500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 161 | 20250108 | 163400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 162 | 20250108 | 163300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 163 | 20250108 | 163200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 164 | 20250108 | 163100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 165 | 20250108 | 163000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 166 | 20250108 | 162900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 167 | 20250108 | 162800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 168 | 20250108 | 162700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 169 | 20250108 | 162600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 170 | 20250108 | 162500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 171 | 20250108 | 162400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 172 | 20250108 | 162300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 173 | 20250108 | 162200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 174 | 20250108 | 162100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 175 | 20250108 | 162000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 176 | 20250108 | 161900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 177 | 20250108 | 161800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 178 | 20250108 | 161700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 179 | 20250108 | 161600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 180 | 20250108 | 161500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 181 | 20250108 | 161400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 182 | 20250108 | 161300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 183 | 20250108 | 161200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 184 | 20250108 | 161100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 185 | 20250108 | 161000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 186 | 20250108 | 160900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 187 | 20250108 | 160800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 188 | 20250108 | 160700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 189 | 20250108 | 160600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 190 | 20250108 | 160500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 191 | 20250108 | 160400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 192 | 20250108 | 160300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 193 | 20250108 | 160200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 194 | 20250108 | 160100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 195 | 20250108 | 160000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 196 | 20250108 | 155900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 197 | 20250108 | 155800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 198 | 20250108 | 155700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 199 | 20250108 | 155600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 200 | 20250108 | 155500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 201 | 20250108 | 155400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 202 | 20250108 | 155300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 203 | 20250108 | 155200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 204 | 20250108 | 155100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 205 | 20250108 | 155000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 206 | 20250108 | 154900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 207 | 20250108 | 154800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 208 | 20250108 | 154700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 209 | 20250108 | 154600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 210 | 20250108 | 154500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 211 | 20250108 | 154400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 212 | 20250108 | 154300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 213 | 20250108 | 154200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 214 | 20250108 | 154100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 215 | 20250108 | 154000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 216 | 20250108 | 153900 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 217 | 20250108 | 153800 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 218 | 20250108 | 153700 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 219 | 20250108 | 153600 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 220 | 20250108 | 153500 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 221 | 20250108 | 153400 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 222 | 20250108 | 153300 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 223 | 20250108 | 153200 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 224 | 20250108 | 153100 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 0 |
| 225 | 20250108 | 153000 | 2668129820 | 2740 | 2740 | 2740 | 2740 | 27502 |
| 226 | 20250108 | 152900 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 227 | 20250108 | 152800 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 228 | 20250108 | 152700 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 229 | 20250108 | 152600 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 230 | 20250108 | 152500 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 231 | 20250108 | 152400 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 232 | 20250108 | 152300 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 233 | 20250108 | 152200 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 234 | 20250108 | 152100 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 235 | 20250108 | 152000 | 2592774340 | 2765 | 2765 | 2765 | 2765 | 0 |
| 236 | 20250108 | 151900 | 2592774340 | 2765 | 2760 | 2765 | 2755 | 2711 |
| 237 | 20250108 | 151800 | 2585289435 | 2755 | 2750 | 2760 | 2750 | 1421 |
| 238 | 20250108 | 151700 | 2581379795 | 2750 | 2755 | 2760 | 2750 | 2616 |
| 239 | 20250108 | 151600 | 2574173905 | 2755 | 2760 | 2765 | 2755 | 1650 |
| 240 | 20250108 | 151500 | 2569625530 | 2760 | 2760 | 2760 | 2760 | 1757 |
| 241 | 20250108 | 151400 | 2564776210 | 2765 | 2765 | 2765 | 2765 | 247 |
| 242 | 20250108 | 151300 | 2564093255 | 2760 | 2760 | 2765 | 2760 | 1761 |
| 243 | 20250108 | 151200 | 2559232805 | 2760 | 2765 | 2765 | 2760 | 11428 |
| 244 | 20250108 | 151100 | 2527639330 | 2770 | 2765 | 2770 | 2765 | 1234 |
| 245 | 20250108 | 151000 | 2524222300 | 2770 | 2765 | 2770 | 2765 | 230 |
| 246 | 20250108 | 150900 | 2523586340 | 2775 | 2770 | 2775 | 2765 | 2744 |
| 247 | 20250108 | 150800 | 2515990455 | 2770 | 2770 | 2770 | 2770 | 4274 |
| 248 | 20250108 | 150700 | 2504151475 | 2765 | 2770 | 2770 | 2765 | 505 |
| 249 | 20250108 | 150600 | 2502753880 | 2765 | 2770 | 2770 | 2765 | 1316 |
| 250 | 20250108 | 150500 | 2499113640 | 2770 | 2770 | 2770 | 2765 | 1592 |
| 251 | 20250108 | 150400 | 2494704070 | 2770 | 2770 | 2770 | 2770 | 631 |
| 252 | 20250108 | 150300 | 2492956200 | 2770 | 2765 | 2770 | 2765 | 672 |
| 253 | 20250108 | 150200 | 2491097365 | 2765 | 2770 | 2770 | 2765 | 379 |
| 254 | 20250108 | 150100 | 2490049405 | 2770 | 2770 | 2770 | 2765 | 1010 |
| 255 | 20250108 | 150000 | 2487251905 | 2775 | 2770 | 2775 | 2770 | 1122 |
| 256 | 20250108 | 145900 | 2484142155 | 2770 | 2765 | 2770 | 2760 | 3335 |
| 257 | 20250108 | 145800 | 2474907465 | 2765 | 2765 | 2765 | 2765 | 152 |
| 258 | 20250108 | 145700 | 2474487185 | 2765 | 2770 | 2770 | 2765 | 664 |
| 259 | 20250108 | 145600 | 2472650720 | 2770 | 2765 | 2770 | 2765 | 4430 |
| 260 | 20250108 | 145500 | 2460401765 | 2765 | 2765 | 2770 | 2765 | 920 |
| 261 | 20250108 | 145400 | 2457857875 | 2765 | 2770 | 2770 | 2765 | 2567 |
| 262 | 20250108 | 145300 | 2450760115 | 2770 | 2775 | 2775 | 2770 | 2108 |
| 263 | 20250108 | 145200 | 2444920925 | 2770 | 2775 | 2775 | 2770 | 396 |
| 264 | 20250108 | 145100 | 2443823755 | 2770 | 2770 | 2770 | 2770 | 2221 |
| 265 | 20250108 | 145000 | 2437671585 | 2770 | 2765 | 2770 | 2765 | 29 |
| 266 | 20250108 | 144900 | 2437591285 | 2770 | 2765 | 2770 | 2765 | 507 |
| 267 | 20250108 | 144800 | 2436188530 | 2770 | 2765 | 2770 | 2765 | 140 |
| 268 | 20250108 | 144700 | 2435801340 | 2765 | 2765 | 2765 | 2765 | 826 |
| 269 | 20250108 | 144600 | 2433517450 | 2770 | 2770 | 2770 | 2765 | 3206 |
| 270 | 20250108 | 144500 | 2424636880 | 2770 | 2770 | 2770 | 2770 | 186 |
| 271 | 20250108 | 144400 | 2424121660 | 2765 | 2770 | 2770 | 2765 | 21 |
| 272 | 20250108 | 144300 | 2424063590 | 2765 | 2765 | 2770 | 2765 | 576 |
| 273 | 20250108 | 144200 | 2422470450 | 2765 | 2760 | 2765 | 2760 | 1991 |
| 274 | 20250108 | 144100 | 2416972465 | 2765 | 2765 | 2765 | 2765 | 695 |
| 275 | 20250108 | 144000 | 2415050790 | 2770 | 2765 | 2770 | 2765 | 1877 |
| 276 | 20250108 | 143900 | 2409860880 | 2760 | 2760 | 2760 | 2760 | 2621 |
| 277 | 20250108 | 143800 | 2402626920 | 2760 | 2760 | 2765 | 2760 | 1359 |
| 278 | 20250108 | 143700 | 2398875990 | 2760 | 2765 | 2765 | 2760 | 253 |
| 279 | 20250108 | 143600 | 2398176695 | 2765 | 2765 | 2770 | 2765 | 4043 |
| 280 | 20250108 | 143500 | 2386995160 | 2770 | 2765 | 2770 | 2765 | 260 |
| 281 | 20250108 | 143400 | 2386275260 | 2770 | 2770 | 2770 | 2770 | 1 |
| 282 | 20250108 | 143300 | 2386272490 | 2770 | 2770 | 2770 | 2770 | 743 |
| 283 | 20250108 | 143200 | 2384214380 | 2770 | 2770 | 2770 | 2770 | 572 |
| 284 | 20250108 | 143100 | 2382629940 | 2770 | 2775 | 2775 | 2770 | 7152 |
| 285 | 20250108 | 143000 | 2362818460 | 2770 | 2775 | 2775 | 2770 | 114 |
| 286 | 20250108 | 142900 | 2362502130 | 2775 | 2770 | 2775 | 2770 | 85 |
| 287 | 20250108 | 142800 | 2362266410 | 2770 | 2775 | 2775 | 2770 | 1926 |
| 288 | 20250108 | 142700 | 2356924325 | 2775 | 2775 | 2775 | 2775 | 4048 |
| 289 | 20250108 | 142600 | 2345691125 | 2775 | 2770 | 2775 | 2770 | 576 |
| 290 | 20250108 | 142500 | 2344094725 | 2775 | 2775 | 2780 | 2775 | 4196 |
| 291 | 20250108 | 142400 | 2332450810 | 2775 | 2770 | 2775 | 2770 | 5770 |
| 292 | 20250108 | 142300 | 2316462300 | 2775 | 2780 | 2780 | 2775 | 3670 |
| 293 | 20250108 | 142200 | 2306263860 | 2780 | 2775 | 2780 | 2770 | 468 |
| 294 | 20250108 | 142100 | 2304966505 | 2780 | 2775 | 2780 | 2775 | 4180 |
| 295 | 20250108 | 142000 | 2293366985 | 2775 | 2770 | 2775 | 2770 | 2308 |
| 296 | 20250108 | 141900 | 2286963445 | 2775 | 2770 | 2775 | 2770 | 43 |
| 297 | 20250108 | 141800 | 2286844330 | 2770 | 2770 | 2770 | 2770 | 651 |
| 298 | 20250108 | 141700 | 2285041060 | 2770 | 2770 | 2770 | 2765 | 2602 |
| 299 | 20250108 | 141600 | 2277833625 | 2770 | 2775 | 2775 | 2770 | 2053 |
| 300 | 20250108 | 141500 | 2272146780 | 2775 | 2775 | 2775 | 2775 | 33 |
| 301 | 20250108 | 141400 | 2272055205 | 2775 | 2775 | 2775 | 2775 | 1685 |
| 302 | 20250108 | 141300 | 2267379330 | 2775 | 2770 | 2775 | 2770 | 1039 |
| 303 | 20250108 | 141200 | 2264497345 | 2770 | 2770 | 2770 | 2770 | 2000 |
| 304 | 20250108 | 141100 | 2258957345 | 2770 | 2770 | 2775 | 2765 | 4429 |
| 305 | 20250108 | 141000 | 2246704625 | 2770 | 2770 | 2770 | 2770 | 5786 |
| 306 | 20250108 | 140900 | 2230677405 | 2770 | 2770 | 2775 | 2770 | 6291 |
| 307 | 20250108 | 140800 | 2213239215 | 2770 | 2770 | 2775 | 2770 | 749 |
| 308 | 20250108 | 140700 | 2211164345 | 2770 | 2770 | 2770 | 2765 | 2670 |
| 309 | 20250108 | 140600 | 2203768495 | 2770 | 2770 | 2770 | 2770 | 2163 |
| 310 | 20250108 | 140500 | 2197776985 | 2770 | 2770 | 2775 | 2770 | 521 |
| 311 | 20250108 | 140400 | 2196333765 | 2770 | 2770 | 2775 | 2770 | 1783 |
| 312 | 20250108 | 140300 | 2191394080 | 2770 | 2770 | 2775 | 2765 | 6719 |
| 313 | 20250108 | 140200 | 2172781990 | 2765 | 2765 | 2770 | 2765 | 4485 |
| 314 | 20250108 | 140100 | 2160368800 | 2755 | 2760 | 2765 | 2755 | 4032 |
| 315 | 20250108 | 140000 | 2149240330 | 2760 | 2750 | 2760 | 2750 | 4005 |
| 316 | 20250108 | 135900 | 2138205510 | 2750 | 2755 | 2755 | 2750 | 208 |
| 317 | 20250108 | 135800 | 2137632475 | 2755 | 2755 | 2755 | 2755 | 1222 |
| 318 | 20250108 | 135700 | 2134265865 | 2755 | 2755 | 2755 | 2755 | 50 |
| 319 | 20250108 | 135600 | 2134128115 | 2755 | 2755 | 2755 | 2755 | 140 |
| 320 | 20250108 | 135500 | 2133742415 | 2750 | 2755 | 2755 | 2750 | 3012 |
| 321 | 20250108 | 135400 | 2125458565 | 2760 | 2755 | 2760 | 2755 | 25 |
| 322 | 20250108 | 135300 | 2125389590 | 2755 | 2755 | 2755 | 2755 | 2856 |
| 323 | 20250108 | 135200 | 2117521310 | 2760 | 2760 | 2760 | 2760 | 100 |
| 324 | 20250108 | 135100 | 2117245310 | 2760 | 2755 | 2760 | 2755 | 404 |
| 325 | 20250108 | 135000 | 2116130275 | 2760 | 2755 | 2760 | 2755 | 1266 |
| 326 | 20250108 | 134900 | 2112636120 | 2760 | 2760 | 2760 | 2760 | 600 |
| 327 | 20250108 | 134800 | 2110980120 | 2760 | 2755 | 2760 | 2755 | 60 |
| 328 | 20250108 | 134700 | 2110814550 | 2755 | 2760 | 2760 | 2755 | 118 |
| 329 | 20250108 | 134600 | 2110489370 | 2760 | 2760 | 2760 | 2760 | 1577 |
| 330 | 20250108 | 134500 | 2106136850 | 2760 | 2760 | 2765 | 2760 | 360 |
| 331 | 20250108 | 134400 | 2105143160 | 2760 | 2760 | 2760 | 2760 | 354 |
| 332 | 20250108 | 134300 | 2104166120 | 2760 | 2760 | 2760 | 2760 | 183 |
| 333 | 20250108 | 134200 | 2103661040 | 2760 | 2760 | 2760 | 2760 | 128 |
| 334 | 20250108 | 134100 | 2103307760 | 2760 | 2760 | 2760 | 2760 | 327 |
| 335 | 20250108 | 134000 | 2102405240 | 2765 | 2755 | 2765 | 2755 | 1698 |
| 336 | 20250108 | 133900 | 2097710820 | 2755 | 2760 | 2760 | 2755 | 2804 |
| 337 | 20250108 | 133800 | 2089981010 | 2765 | 2765 | 2765 | 2760 | 192 |
| 338 | 20250108 | 133700 | 2089451080 | 2760 | 2765 | 2765 | 2760 | 353 |
| 339 | 20250108 | 133600 | 2088475535 | 2765 | 2765 | 2765 | 2760 | 5378 |
| 340 | 20250108 | 133500 | 2073605470 | 2765 | 2770 | 2770 | 2765 | 2464 |
| 341 | 20250108 | 133400 | 2066792440 | 2770 | 2755 | 2770 | 2755 | 19708 |
| 342 | 20250108 | 133300 | 2012433785 | 2750 | 2755 | 2755 | 2750 | 1552 |
| 343 | 20250108 | 133200 | 2008165535 | 2750 | 2750 | 2755 | 2750 | 2995 |
| 344 | 20250108 | 133100 | 1999916820 | 2755 | 2755 | 2755 | 2755 | 177 |
| 345 | 20250108 | 133000 | 1999429185 | 2750 | 2745 | 2750 | 2745 | 648 |
| 346 | 20250108 | 132900 | 1997647285 | 2750 | 2750 | 2750 | 2750 | 2038 |
| 347 | 20250108 | 132800 | 1992042785 | 2750 | 2750 | 2750 | 2750 | 0 |
| 348 | 20250108 | 132700 | 1992042785 | 2750 | 2750 | 2750 | 2750 | 1152 |
| 349 | 20250108 | 132600 | 1988874785 | 2755 | 2755 | 2755 | 2755 | 0 |
| 350 | 20250108 | 132500 | 1988874785 | 2755 | 2755 | 2755 | 2755 | 501 |
| 351 | 20250108 | 132400 | 1987494530 | 2755 | 2750 | 2755 | 2750 | 6378 |
| 352 | 20250108 | 132300 | 1969931265 | 2745 | 2745 | 2745 | 2740 | 2233 |
| 353 | 20250108 | 132200 | 1963801685 | 2745 | 2745 | 2745 | 2745 | 1821 |
| 354 | 20250108 | 132100 | 1958803040 | 2745 | 2745 | 2745 | 2745 | 984 |
| 355 | 20250108 | 132000 | 1956101960 | 2745 | 2750 | 2750 | 2745 | 23 |
| 356 | 20250108 | 131900 | 1956038715 | 2750 | 2750 | 2750 | 2745 | 41 |
| 357 | 20250108 | 131800 | 1955926015 | 2750 | 2750 | 2750 | 2750 | 3 |
| 358 | 20250108 | 131700 | 1955917765 | 2755 | 2755 | 2755 | 2755 | 167 |
| 359 | 20250108 | 131600 | 1955457680 | 2755 | 2755 | 2755 | 2755 | 21 |
| 360 | 20250108 | 131500 | 1955399825 | 2755 | 2750 | 2755 | 2750 | 5190 |
| 361 | 20250108 | 131400 | 1941125510 | 2750 | 2750 | 2750 | 2750 | 598 |
| 362 | 20250108 | 131300 | 1939481010 | 2750 | 2750 | 2750 | 2750 | 363 |
| 363 | 20250108 | 131200 | 1938482760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 364 | 20250108 | 131100 | 1938482760 | 2750 | 2750 | 2750 | 2750 | 1 |
| 365 | 20250108 | 131000 | 1938480010 | 2750 | 2745 | 2750 | 2740 | 2976 |
| 366 | 20250108 | 130900 | 1930316780 | 2745 | 2745 | 2745 | 2745 | 587 |
| 367 | 20250108 | 130800 | 1928705465 | 2745 | 2750 | 2750 | 2745 | 41 |
| 368 | 20250108 | 130700 | 1928592895 | 2750 | 2755 | 2755 | 2750 | 185 |
| 369 | 20250108 | 130600 | 1928083425 | 2755 | 2755 | 2755 | 2755 | 0 |
| 370 | 20250108 | 130500 | 1928083425 | 2755 | 2750 | 2755 | 2750 | 656 |
| 371 | 20250108 | 130400 | 1926277380 | 2745 | 2745 | 2745 | 2740 | 32 |
| 372 | 20250108 | 130300 | 1926189585 | 2745 | 2745 | 2745 | 2745 | 63 |
| 373 | 20250108 | 130200 | 1926016650 | 2745 | 2745 | 2745 | 2745 | 49 |
| 374 | 20250108 | 130100 | 1925882145 | 2740 | 2740 | 2740 | 2740 | 0 |
| 375 | 20250108 | 130000 | 1925882145 | 2740 | 2735 | 2740 | 2735 | 1004 |
| 376 | 20250108 | 125900 | 1923133695 | 2735 | 2735 | 2735 | 2735 | 0 |
| 377 | 20250108 | 125800 | 1923133695 | 2735 | 2735 | 2735 | 2735 | 2397 |
| 378 | 20250108 | 125700 | 1916577900 | 2735 | 2735 | 2735 | 2735 | 247 |
| 379 | 20250108 | 125600 | 1915902355 | 2735 | 2735 | 2740 | 2735 | 98 |
| 380 | 20250108 | 125500 | 1915634235 | 2735 | 2740 | 2740 | 2735 | 45 |
| 381 | 20250108 | 125400 | 1915510940 | 2740 | 2740 | 2740 | 2740 | 1264 |
| 382 | 20250108 | 125300 | 1912047580 | 2740 | 2745 | 2745 | 2740 | 2524 |
| 383 | 20250108 | 125200 | 1905124435 | 2745 | 2745 | 2745 | 2745 | 1 |
| 384 | 20250108 | 125100 | 1905121690 | 2745 | 2745 | 2750 | 2740 | 6157 |
| 385 | 20250108 | 125000 | 1888245040 | 2745 | 2755 | 2755 | 2745 | 13554 |
| 386 | 20250108 | 124900 | 1850959835 | 2760 | 2770 | 2775 | 2755 | 15940 |
| 387 | 20250108 | 124800 | 1806886605 | 2765 | 2760 | 2770 | 2755 | 2981 |
| 388 | 20250108 | 124700 | 1798645180 | 2760 | 2755 | 2760 | 2755 | 1550 |
| 389 | 20250108 | 124600 | 1794374480 | 2750 | 2750 | 2750 | 2750 | 0 |
| 390 | 20250108 | 124500 | 1794374480 | 2750 | 2755 | 2755 | 2750 | 133 |
| 391 | 20250108 | 124400 | 1794008725 | 2750 | 2750 | 2750 | 2750 | 812 |
| 392 | 20250108 | 124300 | 1791775725 | 2745 | 2745 | 2750 | 2740 | 2809 |
| 393 | 20250108 | 124200 | 1784073630 | 2745 | 2745 | 2745 | 2745 | 2279 |
| 394 | 20250108 | 124100 | 1777817775 | 2740 | 2740 | 2740 | 2740 | 35 |
| 395 | 20250108 | 124000 | 1777721875 | 2740 | 2745 | 2745 | 2740 | 19 |
| 396 | 20250108 | 123900 | 1777669725 | 2740 | 2750 | 2750 | 2740 | 6 |
| 397 | 20250108 | 123800 | 1777653235 | 2740 | 2750 | 2750 | 2740 | 200 |
| 398 | 20250108 | 123700 | 1777104235 | 2750 | 2750 | 2750 | 2750 | 26 |
| 399 | 20250108 | 123600 | 1777032735 | 2740 | 2745 | 2745 | 2740 | 254 |
| 400 | 20250108 | 123500 | 1776335510 | 2745 | 2745 | 2745 | 2745 | 3467 |
| 401 | 20250108 | 123400 | 1766818595 | 2745 | 2750 | 2750 | 2745 | 498 |
| 402 | 20250108 | 123300 | 1765451470 | 2745 | 2745 | 2745 | 2745 | 5 |
| 403 | 20250108 | 123200 | 1765437745 | 2750 | 2750 | 2750 | 2745 | 2134 |
| 404 | 20250108 | 123100 | 1759570250 | 2750 | 2750 | 2750 | 2750 | 579 |
| 405 | 20250108 | 123000 | 1757978000 | 2755 | 2755 | 2760 | 2755 | 22 |
| 406 | 20250108 | 122900 | 1757917350 | 2755 | 2755 | 2755 | 2750 | 6206 |
| 407 | 20250108 | 122800 | 1740838175 | 2755 | 2765 | 2765 | 2755 | 219 |
| 408 | 20250108 | 122700 | 1740233675 | 2760 | 2760 | 2765 | 2760 | 934 |
| 409 | 20250108 | 122600 | 1737655830 | 2760 | 2770 | 2770 | 2760 | 5333 |
| 410 | 20250108 | 122500 | 1722897575 | 2770 | 2770 | 2770 | 2765 | 4052 |
| 411 | 20250108 | 122400 | 1711686035 | 2775 | 2770 | 2775 | 2765 | 17314 |
| 412 | 20250108 | 122300 | 1663696115 | 2770 | 2760 | 2770 | 2755 | 2413 |
| 413 | 20250108 | 122200 | 1657029845 | 2760 | 2765 | 2765 | 2755 | 25 |
| 414 | 20250108 | 122100 | 1656960855 | 2760 | 2760 | 2760 | 2760 | 23 |
| 415 | 20250108 | 122000 | 1656897375 | 2755 | 2755 | 2755 | 2755 | 102 |
| 416 | 20250108 | 121900 | 1656616365 | 2755 | 2760 | 2765 | 2755 | 2191 |
| 417 | 20250108 | 121800 | 1650574735 | 2760 | 2760 | 2760 | 2760 | 1 |
| 418 | 20250108 | 121700 | 1650571975 | 2765 | 2765 | 2770 | 2760 | 4590 |
| 419 | 20250108 | 121600 | 1637879435 | 2770 | 2760 | 2770 | 2760 | 4690 |
| 420 | 20250108 | 121500 | 1624924930 | 2760 | 2765 | 2765 | 2760 | 636 |
| 421 | 20250108 | 121400 | 1623168390 | 2765 | 2765 | 2765 | 2765 | 320 |
| 422 | 20250108 | 121300 | 1622283590 | 2760 | 2755 | 2760 | 2755 | 3613 |
| 423 | 20250108 | 121200 | 1612317410 | 2760 | 2755 | 2760 | 2755 | 47 |
| 424 | 20250108 | 121100 | 1612187905 | 2760 | 2760 | 2760 | 2760 | 1501 |
| 425 | 20250108 | 121000 | 1608045145 | 2760 | 2760 | 2760 | 2760 | 55 |
| 426 | 20250108 | 120900 | 1607893345 | 2760 | 2760 | 2760 | 2760 | 431 |
| 427 | 20250108 | 120800 | 1606703785 | 2760 | 2755 | 2760 | 2755 | 1744 |
| 428 | 20250108 | 120700 | 1601890645 | 2760 | 2760 | 2765 | 2760 | 16 |
| 429 | 20250108 | 120600 | 1601846475 | 2755 | 2760 | 2760 | 2755 | 642 |
| 430 | 20250108 | 120500 | 1600076565 | 2755 | 2750 | 2755 | 2750 | 3004 |
| 431 | 20250108 | 120400 | 1591801220 | 2755 | 2750 | 2755 | 2750 | 230 |
| 432 | 20250108 | 120300 | 1591168700 | 2755 | 2755 | 2755 | 2750 | 108 |
| 433 | 20250108 | 120200 | 1590871190 | 2755 | 2755 | 2755 | 2755 | 10 |
| 434 | 20250108 | 120100 | 1590843640 | 2755 | 2755 | 2755 | 2755 | 0 |
| 435 | 20250108 | 120000 | 1590843640 | 2755 | 2750 | 2755 | 2745 | 3078 |
| 436 | 20250108 | 115900 | 1582382330 | 2750 | 2750 | 2750 | 2750 | 1847 |
| 437 | 20250108 | 115800 | 1577303080 | 2750 | 2755 | 2755 | 2750 | 3210 |
| 438 | 20250108 | 115700 | 1568474375 | 2755 | 2755 | 2755 | 2755 | 60 |
| 439 | 20250108 | 115600 | 1568309075 | 2760 | 2760 | 2760 | 2760 | 0 |
| 440 | 20250108 | 115500 | 1568309075 | 2760 | 2750 | 2760 | 2750 | 622 |
| 441 | 20250108 | 115400 | 1566592365 | 2750 | 2760 | 2760 | 2750 | 5230 |
| 442 | 20250108 | 115300 | 1552194520 | 2765 | 2765 | 2765 | 2765 | 0 |
| 443 | 20250108 | 115200 | 1552194520 | 2765 | 2760 | 2765 | 2750 | 1119 |
| 444 | 20250108 | 115100 | 1549117160 | 2760 | 2755 | 2760 | 2750 | 11650 |
| 445 | 20250108 | 115000 | 1516988025 | 2760 | 2760 | 2760 | 2760 | 19 |
| 446 | 20250108 | 114900 | 1516935585 | 2755 | 2760 | 2760 | 2755 | 340 |
| 447 | 20250108 | 114800 | 1515997740 | 2760 | 2760 | 2760 | 2760 | 2099 |
| 448 | 20250108 | 114700 | 1510204500 | 2760 | 2760 | 2765 | 2760 | 3976 |
| 449 | 20250108 | 114600 | 1499230720 | 2760 | 2760 | 2765 | 2760 | 2276 |
| 450 | 20250108 | 114500 | 1492948730 | 2760 | 2760 | 2760 | 2755 | 2852 |
| 451 | 20250108 | 114400 | 1485080910 | 2760 | 2765 | 2765 | 2760 | 124 |
| 452 | 20250108 | 114300 | 1484738620 | 2760 | 2760 | 2765 | 2760 | 1298 |
| 453 | 20250108 | 114200 | 1481155950 | 2760 | 2760 | 2765 | 2760 | 2558 |
| 454 | 20250108 | 114100 | 1474095850 | 2765 | 2765 | 2765 | 2765 | 526 |
| 455 | 20250108 | 114000 | 1472641460 | 2765 | 2765 | 2765 | 2760 | 2550 |
| 456 | 20250108 | 113900 | 1465590715 | 2770 | 2760 | 2770 | 2760 | 75 |
| 457 | 20250108 | 113800 | 1465383315 | 2770 | 2770 | 2770 | 2765 | 1029 |
| 458 | 20250108 | 113700 | 1462535525 | 2770 | 2765 | 2770 | 2760 | 2974 |
| 459 | 20250108 | 113600 | 1454309990 | 2775 | 2765 | 2775 | 2765 | 164 |
| 460 | 20250108 | 113500 | 1453855695 | 2775 | 2765 | 2775 | 2765 | 367 |
| 461 | 20250108 | 113400 | 1452839405 | 2770 | 2775 | 2775 | 2770 | 341 |
| 462 | 20250108 | 113300 | 1451894730 | 2770 | 2765 | 2775 | 2765 | 2843 |
| 463 | 20250108 | 113200 | 1444020900 | 2765 | 2765 | 2765 | 2765 | 1015 |
| 464 | 20250108 | 113100 | 1441214425 | 2770 | 2770 | 2770 | 2770 | 6108 |
| 465 | 20250108 | 113000 | 1424295265 | 2770 | 2765 | 2770 | 2765 | 43 |
| 466 | 20250108 | 112900 | 1424176250 | 2765 | 2765 | 2765 | 2760 | 3414 |
| 467 | 20250108 | 112800 | 1414751105 | 2765 | 2770 | 2770 | 2760 | 1413 |
| 468 | 20250108 | 112700 | 1410843560 | 2770 | 2765 | 2770 | 2765 | 323 |
| 469 | 20250108 | 112600 | 1409949030 | 2765 | 2765 | 2770 | 2765 | 489 |
| 470 | 20250108 | 112500 | 1408594755 | 2765 | 2770 | 2770 | 2760 | 3615 |
| 471 | 20250108 | 112400 | 1398604120 | 2770 | 2770 | 2775 | 2765 | 5439 |
| 472 | 20250108 | 112300 | 1383549440 | 2775 | 2765 | 2775 | 2760 | 7599 |
| 473 | 20250108 | 112200 | 1362504040 | 2765 | 2755 | 2765 | 2755 | 4385 |
| 474 | 20250108 | 112100 | 1350411065 | 2755 | 2760 | 2760 | 2755 | 9132 |
| 475 | 20250108 | 112000 | 1325220145 | 2755 | 2755 | 2755 | 2755 | 3293 |
| 476 | 20250108 | 111900 | 1316147930 | 2755 | 2755 | 2755 | 2750 | 272 |
| 477 | 20250108 | 111800 | 1315398580 | 2755 | 2755 | 2755 | 2755 | 312 |
| 478 | 20250108 | 111700 | 1314539020 | 2750 | 2750 | 2755 | 2750 | 140 |
| 479 | 20250108 | 111600 | 1314153870 | 2750 | 2750 | 2750 | 2750 | 431 |
| 480 | 20250108 | 111500 | 1312968620 | 2745 | 2755 | 2755 | 2745 | 1067 |
| 481 | 20250108 | 111400 | 1310035905 | 2755 | 2755 | 2755 | 2750 | 20 |
| 482 | 20250108 | 111300 | 1309980820 | 2755 | 2755 | 2760 | 2755 | 1607 |
| 483 | 20250108 | 111200 | 1305553515 | 2755 | 2755 | 2755 | 2755 | 2855 |
| 484 | 20250108 | 111100 | 1297687990 | 2755 | 2750 | 2755 | 2750 | 1973 |
| 485 | 20250108 | 111000 | 1292258515 | 2750 | 2745 | 2750 | 2745 | 1967 |
| 486 | 20250108 | 110900 | 1286859095 | 2745 | 2745 | 2745 | 2745 | 306 |
| 487 | 20250108 | 110800 | 1286019125 | 2740 | 2740 | 2745 | 2740 | 743 |
| 488 | 20250108 | 110700 | 1283983300 | 2740 | 2740 | 2740 | 2735 | 886 |
| 489 | 20250108 | 110600 | 1281559310 | 2740 | 2740 | 2740 | 2740 | 1 |
| 490 | 20250108 | 110500 | 1281556570 | 2735 | 2740 | 2740 | 2735 | 1348 |
| 491 | 20250108 | 110400 | 1277866605 | 2740 | 2735 | 2740 | 2735 | 3062 |
| 492 | 20250108 | 110300 | 1269485795 | 2740 | 2740 | 2740 | 2740 | 169 |
| 493 | 20250108 | 110200 | 1269022735 | 2735 | 2735 | 2740 | 2735 | 444 |
| 494 | 20250108 | 110100 | 1267808245 | 2740 | 2740 | 2740 | 2735 | 194 |
| 495 | 20250108 | 110000 | 1267276705 | 2740 | 2740 | 2745 | 2740 | 112 |
| 496 | 20250108 | 105900 | 1266969820 | 2745 | 2745 | 2745 | 2740 | 244 |
| 497 | 20250108 | 105800 | 1266300405 | 2745 | 2745 | 2745 | 2745 | 259 |
| 498 | 20250108 | 105700 | 1265589450 | 2740 | 2745 | 2745 | 2740 | 2002 |
| 499 | 20250108 | 105600 | 1260103355 | 2745 | 2750 | 2750 | 2745 | 862 |
| 500 | 20250108 | 105500 | 1257733255 | 2750 | 2750 | 2755 | 2750 | 5465 |
| 501 | 20250108 | 105400 | 1242704500 | 2750 | 2745 | 2750 | 2745 | 2017 |
| 502 | 20250108 | 105300 | 1237158315 | 2745 | 2745 | 2750 | 2745 | 3125 |
| 503 | 20250108 | 105200 | 1228579980 | 2745 | 2745 | 2745 | 2740 | 1130 |
| 504 | 20250108 | 105100 | 1225483130 | 2740 | 2740 | 2745 | 2740 | 394 |
| 505 | 20250108 | 105000 | 1224403315 | 2745 | 2740 | 2745 | 2740 | 3119 |
| 506 | 20250108 | 104900 | 1215845930 | 2740 | 2740 | 2745 | 2740 | 3379 |
| 507 | 20250108 | 104800 | 1206587465 | 2740 | 2735 | 2740 | 2730 | 5267 |
| 508 | 20250108 | 104700 | 1192167885 | 2735 | 2735 | 2740 | 2735 | 1531 |
| 509 | 20250108 | 104600 | 1187975005 | 2735 | 2740 | 2740 | 2735 | 6102 |
| 510 | 20250108 | 104500 | 1171271180 | 2740 | 2735 | 2740 | 2735 | 2565 |
| 511 | 20250108 | 104400 | 1164255720 | 2735 | 2735 | 2735 | 2730 | 1565 |
| 512 | 20250108 | 104300 | 1159975795 | 2735 | 2740 | 2740 | 2730 | 419 |
| 513 | 20250108 | 104200 | 1158830540 | 2735 | 2735 | 2740 | 2730 | 2067 |
| 514 | 20250108 | 104100 | 1153177415 | 2735 | 2730 | 2735 | 2730 | 4519 |
| 515 | 20250108 | 104000 | 1140827950 | 2730 | 2730 | 2730 | 2730 | 1689 |
| 516 | 20250108 | 103900 | 1136216980 | 2730 | 2735 | 2735 | 2730 | 4631 |
| 517 | 20250108 | 103800 | 1123569500 | 2735 | 2735 | 2735 | 2735 | 609 |
| 518 | 20250108 | 103700 | 1121903885 | 2735 | 2730 | 2740 | 2730 | 4597 |
| 519 | 20250108 | 103600 | 1109335760 | 2730 | 2725 | 2730 | 2725 | 4719 |
| 520 | 20250108 | 103500 | 1096476460 | 2725 | 2725 | 2725 | 2720 | 136 |
| 521 | 20250108 | 103400 | 1096105910 | 2730 | 2725 | 2730 | 2725 | 2081 |
| 522 | 20250108 | 103300 | 1090435165 | 2725 | 2720 | 2725 | 2720 | 4807 |
| 523 | 20250108 | 103200 | 1077345500 | 2720 | 2705 | 2720 | 2705 | 4848 |
| 524 | 20250108 | 103100 | 1064190765 | 2710 | 2710 | 2710 | 2705 | 1487 |
| 525 | 20250108 | 103000 | 1060163780 | 2705 | 2705 | 2710 | 2705 | 153 |
| 526 | 20250108 | 102900 | 1059749825 | 2705 | 2715 | 2715 | 2705 | 2797 |
| 527 | 20250108 | 102800 | 1052172285 | 2715 | 2715 | 2715 | 2715 | 0 |
| 528 | 20250108 | 102700 | 1052172285 | 2715 | 2720 | 2720 | 2710 | 158 |
| 529 | 20250108 | 102600 | 1051743185 | 2710 | 2725 | 2725 | 2710 | 4209 |
| 530 | 20250108 | 102500 | 1040321040 | 2725 | 2720 | 2725 | 2720 | 2897 |
| 531 | 20250108 | 102400 | 1032441165 | 2720 | 2715 | 2720 | 2715 | 1569 |
| 532 | 20250108 | 102300 | 1028175475 | 2715 | 2715 | 2720 | 2715 | 1396 |
| 533 | 20250108 | 102200 | 1024382055 | 2720 | 2715 | 2720 | 2715 | 5 |
| 534 | 20250108 | 102100 | 1024368460 | 2720 | 2720 | 2720 | 2720 | 50 |
| 535 | 20250108 | 102000 | 1024232460 | 2720 | 2715 | 2720 | 2710 | 376 |
| 536 | 20250108 | 101900 | 1023213435 | 2720 | 2720 | 2720 | 2720 | 6 |
| 537 | 20250108 | 101800 | 1023197115 | 2715 | 2715 | 2715 | 2715 | 85 |
| 538 | 20250108 | 101700 | 1022966340 | 2720 | 2710 | 2720 | 2710 | 734 |
| 539 | 20250108 | 101600 | 1020973525 | 2710 | 2715 | 2715 | 2710 | 1947 |
| 540 | 20250108 | 101500 | 1015696350 | 2720 | 2720 | 2720 | 2715 | 349 |
| 541 | 20250108 | 101400 | 1014748775 | 2715 | 2715 | 2715 | 2710 | 63 |
| 542 | 20250108 | 101300 | 1014577875 | 2710 | 2720 | 2720 | 2710 | 13 |
| 543 | 20250108 | 101200 | 1014542595 | 2720 | 2720 | 2720 | 2710 | 812 |
| 544 | 20250108 | 101100 | 1012337440 | 2720 | 2715 | 2720 | 2710 | 1284 |
| 545 | 20250108 | 101000 | 1008853515 | 2715 | 2715 | 2715 | 2715 | 152 |
| 546 | 20250108 | 100900 | 1008440835 | 2715 | 2715 | 2720 | 2705 | 1674 |
| 547 | 20250108 | 100800 | 1003906030 | 2720 | 2720 | 2720 | 2720 | 0 |
| 548 | 20250108 | 100700 | 1003906030 | 2720 | 2715 | 2720 | 2715 | 8 |
| 549 | 20250108 | 100600 | 1003884285 | 2720 | 2720 | 2720 | 2715 | 1300 |
| 550 | 20250108 | 100500 | 1000353275 | 2720 | 2715 | 2720 | 2715 | 1387 |
| 551 | 20250108 | 100400 | 996583470 | 2710 | 2710 | 2710 | 2705 | 12172 |
| 552 | 20250108 | 100300 | 963597365 | 2705 | 2710 | 2710 | 2705 | 6058 |
| 553 | 20250108 | 100200 | 947203235 | 2710 | 2700 | 2710 | 2695 | 3747 |
| 554 | 20250108 | 100100 | 937085935 | 2700 | 2710 | 2710 | 2700 | 20258 |
| 555 | 20250108 | 100000 | 882366890 | 2700 | 2705 | 2705 | 2695 | 19611 |
| 556 | 20250108 | 095900 | 829401150 | 2705 | 2710 | 2710 | 2705 | 1235 |
| 557 | 20250108 | 095800 | 826055385 | 2705 | 2705 | 2715 | 2705 | 982 |
| 558 | 20250108 | 095700 | 823398370 | 2705 | 2710 | 2720 | 2705 | 14526 |
| 559 | 20250108 | 095600 | 784083400 | 2715 | 2710 | 2720 | 2710 | 5255 |
| 560 | 20250108 | 095500 | 769826595 | 2715 | 2715 | 2715 | 2710 | 2351 |
| 561 | 20250108 | 095400 | 763449810 | 2720 | 2715 | 2720 | 2710 | 393 |
| 562 | 20250108 | 095300 | 762384665 | 2720 | 2715 | 2720 | 2715 | 2072 |
| 563 | 20250108 | 095200 | 756759095 | 2720 | 2720 | 2720 | 2720 | 12 |
| 564 | 20250108 | 095100 | 756726455 | 2725 | 2725 | 2725 | 2725 | 21 |
| 565 | 20250108 | 095000 | 756669230 | 2730 | 2730 | 2730 | 2720 | 1871 |
| 566 | 20250108 | 094900 | 751579865 | 2730 | 2730 | 2730 | 2730 | 1066 |
| 567 | 20250108 | 094800 | 748669685 | 2730 | 2730 | 2730 | 2720 | 23 |
| 568 | 20250108 | 094700 | 748607045 | 2720 | 2730 | 2730 | 2720 | 2898 |
| 569 | 20250108 | 094600 | 740724125 | 2725 | 2730 | 2730 | 2725 | 417 |
| 570 | 20250108 | 094500 | 739587780 | 2715 | 2720 | 2735 | 2715 | 10068 |
| 571 | 20250108 | 094400 | 712174745 | 2720 | 2715 | 2720 | 2715 | 297 |
| 572 | 20250108 | 094300 | 711368000 | 2720 | 2715 | 2720 | 2715 | 31 |
| 573 | 20250108 | 094200 | 711283785 | 2715 | 2720 | 2720 | 2715 | 769 |
| 574 | 20250108 | 094100 | 709195930 | 2710 | 2725 | 2725 | 2710 | 10162 |
| 575 | 20250108 | 094000 | 681600720 | 2725 | 2720 | 2725 | 2720 | 2143 |
| 576 | 20250108 | 093900 | 675762550 | 2710 | 2715 | 2720 | 2710 | 11736 |
| 577 | 20250108 | 093800 | 643902065 | 2715 | 2720 | 2720 | 2715 | 3800 |
| 578 | 20250108 | 093700 | 633584065 | 2720 | 2730 | 2730 | 2720 | 3871 |
| 579 | 20250108 | 093600 | 623038945 | 2725 | 2715 | 2725 | 2715 | 2778 |
| 580 | 20250108 | 093500 | 615469400 | 2715 | 2720 | 2720 | 2715 | 4748 |
| 581 | 20250108 | 093400 | 602576530 | 2725 | 2715 | 2735 | 2715 | 8251 |
| 582 | 20250108 | 093300 | 580080745 | 2720 | 2715 | 2720 | 2710 | 4630 |
| 583 | 20250108 | 093200 | 567510050 | 2715 | 2715 | 2715 | 2710 | 16838 |
| 584 | 20250108 | 093100 | 521820270 | 2720 | 2730 | 2730 | 2720 | 3193 |
| 585 | 20250108 | 093000 | 513129195 | 2725 | 2715 | 2725 | 2715 | 2060 |
| 586 | 20250108 | 092900 | 507520530 | 2715 | 2720 | 2725 | 2715 | 8611 |
| 587 | 20250108 | 092800 | 484111520 | 2720 | 2730 | 2730 | 2720 | 1699 |
| 588 | 20250108 | 092700 | 479481715 | 2725 | 2735 | 2735 | 2725 | 432 |
| 589 | 20250108 | 092600 | 478304475 | 2725 | 2730 | 2735 | 2725 | 512 |
| 590 | 20250108 | 092500 | 476905325 | 2735 | 2730 | 2735 | 2725 | 2490 |
| 591 | 20250108 | 092400 | 470107655 | 2735 | 2725 | 2740 | 2725 | 12882 |
| 592 | 20250108 | 092300 | 434982120 | 2720 | 2730 | 2730 | 2710 | 13494 |
| 593 | 20250108 | 092200 | 398323880 | 2730 | 2735 | 2735 | 2730 | 1530 |
| 594 | 20250108 | 092100 | 394143415 | 2735 | 2735 | 2740 | 2735 | 1636 |
| 595 | 20250108 | 092000 | 389664150 | 2735 | 2745 | 2750 | 2735 | 7967 |
| 596 | 20250108 | 091900 | 367835045 | 2745 | 2750 | 2750 | 2745 | 3057 |
| 597 | 20250108 | 091800 | 359443450 | 2750 | 2755 | 2760 | 2745 | 6570 |
| 598 | 20250108 | 091700 | 341359185 | 2755 | 2755 | 2755 | 2745 | 948 |
| 599 | 20250108 | 091600 | 338752525 | 2755 | 2745 | 2755 | 2745 | 1379 |
| 600 | 20250108 | 091500 | 334959755 | 2745 | 2740 | 2750 | 2740 | 5538 |
| 601 | 20250108 | 091400 | 319755085 | 2740 | 2740 | 2745 | 2740 | 1994 |
| 602 | 20250108 | 091300 | 314288245 | 2740 | 2740 | 2745 | 2725 | 659 |
| 603 | 20250108 | 091200 | 312481790 | 2740 | 2725 | 2740 | 2725 | 10072 |
| 604 | 20250108 | 091100 | 284991295 | 2725 | 2715 | 2730 | 2710 | 9468 |
| 605 | 20250108 | 091000 | 259280455 | 2720 | 2735 | 2735 | 2715 | 6866 |
| 606 | 20250108 | 090900 | 240603825 | 2725 | 2720 | 2725 | 2720 | 3398 |
| 607 | 20250108 | 090800 | 231353240 | 2720 | 2730 | 2735 | 2715 | 5302 |
| 608 | 20250108 | 090700 | 216909385 | 2730 | 2750 | 2750 | 2730 | 4614 |
| 609 | 20250108 | 090600 | 204284160 | 2750 | 2740 | 2750 | 2740 | 5639 |
| 610 | 20250108 | 090500 | 188804385 | 2740 | 2730 | 2740 | 2730 | 1772 |
| 611 | 20250108 | 090400 | 183961405 | 2730 | 2725 | 2735 | 2725 | 1060 |
| 612 | 20250108 | 090300 | 181067755 | 2735 | 2725 | 2745 | 2715 | 10415 |
| 613 | 20250108 | 090200 | 152677555 | 2735 | 2710 | 2740 | 2710 | 8459 |
| 614 | 20250108 | 090100 | 129622715 | 2710 | 2725 | 2730 | 2710 | 10807 |
| 615 | 20250108 | 090000 | 100216385 | 2725 | 2700 | 2730 | 2700 | 31608 |